bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $11,299.90 | $11,901.30 | $10,006.90 | $10,994.20 | $43,434.30 | $501,862 |
| 2018-02-02 | $10,929.90 | $10,929.90 | $7,074.59 | $7,492.66 | $29,567.40 | $342,024 |
| 2018-02-05 | $7,596.01 | $10,057.50 | $7,439.80 | $8,656.52 | $16,493.20 | $395,105 |
| 2018-02-06 | $8,688.08 | $9,101.93 | $6,489.35 | $8,646.57 | $46,765.60 | $366,488 |
| 2018-02-07 | $8,628.46 | $9,899.69 | $7,743.20 | $8,934.52 | $6,292.82 | $380,007 |
| 2018-02-08 | $8,923.00 | $10,540.00 | $8,923.00 | $9,921.66 | $754.64 | $421,500 |
| 2018-02-09 | $9,906.25 | $12,931.40 | $8,972.90 | $12,264.10 | $3,642.95 | $537,547 |
| 2018-02-10 | $12,329.20 | $12,777.50 | $9,097.37 | $10,123.10 | $4,036.86 | $438,515 |
| 2018-02-11 | $10,090.50 | $10,132.30 | $8,953.28 | $8,953.28 | $862.00 | $406,670 |
| 2018-02-12 | $8,967.77 | $12,738.40 | $8,962.86 | $12,549.60 | $5,819.92 | $602,221 |
| 2018-02-13 | $12,546.70 | $12,604.10 | $8,892.65 | $10,363.10 | $710.70 | $437,014 |
| 2018-02-14 | $10,395.10 | $13,166.30 | $10,070.30 | $12,940.30 | $9,122.01 | $546,244 |
| 2018-02-15 | $12,913.90 | $14,808.10 | $11,025.60 | $14,743.00 | $2,389.33 | $621,235 |
| 2018-02-16 | $14,684.00 | $14,789.00 | $10,835.60 | $11,657.10 | $472,348 | $491,060 |
| 2018-02-17 | $11,660.80 | $12,806.30 | $11,469.40 | $11,652.50 | $3,352.59 | $490,865 |
| 2018-02-18 | $11,644.60 | $12,134.70 | $10,756.50 | $11,044.60 | $236.54 | $465,257 |
| 2018-02-19 | $11,000.60 | $15,064.90 | $10,910.10 | $15,064.90 | $122.07 | $634,613 |
| 2018-02-20 | $15,089.00 | $15,216.80 | $12,730.20 | $13,357.40 | $5,966.00 | $562,684 |
| 2018-02-21 | $13,343.60 | $13,841.90 | $12,193.90 | $13,028.40 | $3,668.96 | $548,825 |
| 2018-02-22 | $12,997.00 | $14,735.10 | $11,133.20 | $11,680.70 | $4,908.79 | $492,053 |
| 2018-02-23 | $11,723.10 | $12,850.10 | $11,300.60 | $11,998.80 | $468.03 | $505,453 |
| 2018-02-24 | $11,997.10 | $12,815.60 | $11,674.20 | $11,836.10 | $445.58 | $498,599 |
| 2018-02-25 | $11,811.40 | $11,980.70 | $11,745.80 | $11,953.80 | $449.99 | $503,557 |
| 2018-02-27 | $12,061.80 | $12,196.30 | $11,465.00 | $11,711.30 | $3,633.28 | $492,171 |
| 2018-02-28 | $11,700.30 | $12,608.30 | $11,246.80 | $11,528.30 | $7,526.89 | $484,480 |